Jetcoin More Historical Data - JETUSD | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Jetcoin (Cryptocurrency:JETUSD)
Jetcoin (Cryptocurrency:JETUSD) Historical

JETUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 11 2024	0.003647	-0.00000900	-0.25%	0.00365	0.003686	0.00363	0.00
May 10 2024	0.003656	-0.000126	-3.33%	0.003775	0.003808	0.003614	0.00
May 09 2024	0.003781	0.000112	3.05%	0.003671	0.003803	0.003639	0.00
May 08 2024	0.00367	-0.000079	-2.11%	0.00374	0.003781	0.003653	0.00
May 07 2024	0.003749	-0.000042	-1.11%	0.00379	0.003862	0.003736	0.00
May 06 2024	0.003791	-0.000049	-1.28%	0.003547	0.003917	0.002601	32,309,872.00
May 05 2024	0.00384	0.00000800	0.21%	0.003834	0.003874	0.003778	0.00
May 04 2024	0.003833	0.000057	1.51%	0.003773	0.003866	0.003755	0.00
May 03 2024	0.003776	0.000227	6.39%	0.003547	0.0038	0.00353	0.00
May 02 2024	0.003549	0.000043	1.23%	0.003494	0.003577	0.003414	0.00
May 01 2024	0.003507	-0.000144	-3.94%	0.003638	0.003641	0.003391	0.00
Apr 30 2024	0.003651	-0.000179	-4.67%	0.00383	0.003881	0.003546	0.00
Apr 29 2024	0.00383	0.00005	1.32%	0.003896	0.003991	0.002501	32,309,872.00
Apr 28 2024	0.00378	-0.000028	-0.74%	0.003805	0.003856	0.003766	0.00
Apr 27 2024	0.003808	-0.00002	-0.52%	0.003825	0.003834	0.00375	0.00
Apr 26 2024	0.003828	-0.000041	-1.06%	0.003869	0.003886	0.003801	0.00
Apr 25 2024	0.003869	0.000017	0.44%	0.003856	0.003916	0.003768	0.00
Apr 24 2024	0.003852	-0.000131	-3.29%	0.003985	0.004025	0.003814	0.00
Apr 23 2024	0.003983	-0.000029	-0.72%	0.004008	0.004032	0.003952	0.00
Apr 22 2024	0.004012	0.000113	2.90%	0.003896	0.004035	0.002652	32,309,872.00
Apr 21 2024	0.003899	0.00000500	0.13%	0.003887	0.003941	0.003856	0.00
Apr 20 2024	0.003895	0.000052	1.35%	0.00383	0.003927	0.003795	0.00
Apr 19 2024	0.003843	0.000032	0.84%	0.003803	0.00393	0.003576	0.00
Apr 18 2024	0.003811	0.000131	3.57%	0.003677	0.003848	0.003651	0.00
Apr 17 2024	0.003679	-0.000144	-3.77%	0.003831	0.003867	0.003592	0.00
Apr 16 2024	0.003823	0.000017	0.45%	0.003805	0.003857	0.003703	0.00
Apr 15 2024	0.003806	-0.000141	-3.57%	0.003947	0.004011	0.002639	32,309,872.00
Apr 14 2024	0.003948	0.000078	2.02%	0.003859	0.003951	0.00373	0.00
Apr 13 2024	0.003869	-0.000159	-3.95%	0.004026	0.004077	0.003696	0.00
Apr 12 2024	0.004028	-0.000176	-4.19%	0.004201	0.004272	0.003962	0.00
Apr 11 2024	0.004204	-0.000029	-0.69%	0.004234	0.004275	0.004174	0.00
Apr 10 2024	0.004233	0.000083	2.00%	0.004147	0.004265	0.004053	0.00
Apr 09 2024	0.004151	-0.000152	-3.53%	0.004296	0.004305	0.004097	0.00
Apr 08 2024	0.004303	0.000136	3.28%	0.004134	0.004361	0.004134	32,309,872.00
Apr 07 2024	0.004166	0.000029	0.70%	0.004134	0.004215	0.004134	0.00
Apr 06 2024	0.004137	0.000058	1.42%	0.004066	0.004176	0.00405	0.00
Apr 05 2024	0.004079	-0.000028	-0.68%	0.004111	0.004123	0.003961	0.00
Apr 04 2024	0.004107	0.000139	3.50%	0.003964	0.004158	0.003907	0.00
Apr 03 2024	0.003968	0.00004	1.02%	0.00393	0.004016	0.003876	0.00
Apr 02 2024	0.003928	-0.000264	-6.30%	0.00418	0.00418	0.003875	0.00
Apr 01 2024	0.004192	-0.000084	-1.96%	0.004246	0.004256	0.004093	32,309,872.00
Mar 31 2024	0.004276	0.000096	2.30%	0.004184	0.004279	0.004183	0.00
Mar 30 2024	0.00418	-0.000014	-0.33%	0.004191	0.004221	0.004176	0.00
Mar 29 2024	0.004194	-0.000052	-1.22%	0.004246	0.004256	0.004146	0.00
Mar 28 2024	0.004246	0.000092	2.21%	0.00417	0.004297	0.004137	0.00
Mar 27 2024	0.004154	-0.000046	-1.10%	0.0042	0.004302	0.004103	0.00
Mar 26 2024	0.0042	0.00000400	0.10%	0.004187	0.004293	0.004165	0.00
Mar 25 2024	0.004196	0.000156	3.85%	0.003824	0.004272	0.003789	32,309,872.00
Mar 24 2024	0.00404	0.000179	4.63%	0.003845	0.004054	0.00383	0.00
Mar 23 2024	0.003861	0.000055	1.45%	0.003824	0.003953	0.003782	0.00
Mar 22 2024	0.003806	-0.000122	-3.11%	0.00393	0.003998	0.003739	0.00
Mar 21 2024	0.003928	-0.000141	-3.46%	0.004076	0.004092	0.003878	0.00
Mar 20 2024	0.004069	0.000337	9.04%	0.003729	0.004087	0.003651	0.00
Mar 19 2024	0.003732	-0.000334	-8.21%	0.004063	0.004087	0.003693	0.00
Mar 18 2024	0.004067	-0.000035	-0.85%	0.004383	0.004427	0.002738	32,309,872.00
Mar 17 2024	0.004102	0.000188	4.82%	0.003938	0.00413	0.003875	0.00
Mar 16 2024	0.003913	-0.000264	-6.32%	0.004174	0.0042	0.003901	0.00
Mar 15 2024	0.004178	-0.00011	-2.57%	0.004383	0.004427	0.003962	32,309,872.00
Mar 14 2024	0.004288	-0.000099	-2.26%	0.004383	0.004427	0.004118	0.00
Mar 13 2024	0.004387	0.000099	2.31%	0.004284	0.004422	0.00428	0.00
Mar 12 2024	0.004288	-0.000041	-0.95%	0.00434	0.004378	0.004154	54.00
Mar 11 2024	0.004329	0.000187	4.51%	0.004019	0.004374	0.004012	32,309,872.00
Mar 10 2024	0.004143	0.000032	0.78%	0.004109	0.0042	0.004097	0.00
Mar 09 2024	0.004111	0.000012	0.29%	0.004099	0.004121	0.004083	0.00
Mar 08 2024	0.004099	0.000074	1.84%	0.004019	0.004202	0.003989	0.00
Mar 07 2024	0.004025	0.00006	1.51%	0.003959	0.004084	0.003945	0.00
Mar 06 2024	0.003965	0.000104	2.69%	0.003824	0.004056	0.003771	0.00
Mar 05 2024	0.003861	-0.000207	-5.09%	0.004098	0.004144	0.003641	0.00
Mar 04 2024	0.004068	0.000289	7.65%	0.003672	0.004109	0.003649	32,309,872.00
Mar 03 2024	0.003779	0.000058	1.56%	0.00372	0.003795	0.003689	0.00
Mar 02 2024	0.003722	-0.000031	-0.83%	0.003749	0.003749	0.003698	0.00
Mar 01 2024	0.003753	0.000066	1.79%	0.003672	0.003789	0.003649	0.00
Feb 29 2024	0.003687	-0.000062	-1.65%	0.003739	0.003819	0.003631	0.00
Feb 28 2024	0.003749	0.002039	119.27%	0.001711	0.00384	0.001702	800.00
Feb 27 2024	0.00171	0.000074	4.52%	0.001639	0.001728	0.001635	0.00
Feb 26 2024	0.001636	0.000083	5.34%	0.001554	0.002071	0.001525	32,309,872.00
Feb 25 2024	0.001553	0.00000600	0.39%	0.001547	0.001559	0.001539	0.00
Feb 24 2024	0.001547	0.000021	1.38%	0.001523	0.001551	0.001518	0.00
Feb 23 2024	0.001526	-0.000013	-0.84%	0.001539	0.001545	0.001516	0.00
Feb 22 2024	0.001539	-0.00002	-1.28%	0.001554	0.001561	0.001528	0.00
Feb 21 2024	0.001559	-0.000011	-0.70%	0.001568	0.001572	0.001521	0.00
Feb 20 2024	0.001569	0.000016	1.03%	0.001554	0.001589	0.001525	0.00
Feb 19 2024	0.001553	-0.000011	-0.70%	0.001558	0.0021	0.00155	32,309,872.00
Feb 18 2024	0.001564	0.000012	0.77%	0.001549	0.001572	0.001537	0.00
Feb 17 2024	0.001552	-0.000015	-0.96%	0.001565	0.001566	0.00152	0.00
Feb 16 2024	0.001567	0.00000800	0.51%	0.001558	0.001576	0.00155	0.00
Feb 15 2024	0.001559	0.00000300	0.19%	0.001555	0.001586	0.001541	0.00
Feb 14 2024	0.001556	0.000066	4.43%	0.001492	0.001562	0.001478	0.00
Feb 13 2024	0.00149	-0.000011	-0.73%	0.001499	0.001511	0.001452	0.00
Feb 12 2024	0.001501	0.000055	3.80%	0.001361	0.00151	0.001358	32,309,872.00
Feb 11 2024	0.001446	0.000011	0.77%	0.001431	0.001457	0.001428	0.00
Feb 10 2024	0.001435	0.00002	1.41%	0.001417	0.001445	0.001407	0.00

Cognizant Technology Sol...

Delayed Upgrade Clock